1,294.00
+10(+0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,295 | 1,284 | 1,284 | 1,304 | 1,284 | 507,803 |
| September 04, 2025 | 1,267 | 1,294 | 1,294 | 1,307 | 1,267 | 823,452 |
| September 03, 2025 | 1,274 | 1,273 | 1,273 | 1,287 | 1,257.18 | 1M |
| September 02, 2025 | 1,298 | 1,283 | 1,283 | 1,306 | 1,278 | 649,782 |
| September 01, 2025 | 1,309 | 1,298 | 1,298 | 1,312 | 1,290 | 669,012 |
| August 29, 2025 | 1,318 | 1,305 | 1,305 | 1,318 | 1,305 | 976,041 |
| August 28, 2025 | 1,334 | 1,317 | 1,317 | 1,337 | 1,313 | 439,539 |
| August 27, 2025 | 1,320 | 1,333 | 1,333 | 1,333.5 | 1,318 | 477,156 |
| August 26, 2025 | 1,328 | 1,324 | 1,324 | 1,339 | 1,313 | 1.41M |
| August 22, 2025 | 1,336 | 1,338 | 1,338 | 1,350 | 1,332 | 380,470 |
| August 21, 2025 | 1,349 | 1,342 | 1,342 | 1,349 | 1,331 | 2.38M |
| August 20, 2025 | 1,320 | 1,340 | 1,340 | 1,343 | 1,318 | 3.14M |
| August 19, 2025 | 1,322 | 1,320 | 1,320 | 1,326 | 1,315 | 3.2M |
| August 18, 2025 | 1,310 | 1,317 | 1,317 | 1,329 | 1,310 | 456,119 |
| August 15, 2025 | 1,340 | 1,320 | 1,320 | 1,340 | 1,314 | 1.05M |
| August 14, 2025 | 1,330 | 1,314 | 1,314 | 1,330 | 1,307 | 679,749 |
| August 13, 2025 | 1,335 | 1,322 | 1,311.38 | 1,337 | 1,305 | 646,553 |
| August 12, 2025 | 1,342 | 1,333 | 1,322.29 | 1,350 | 1,324 | 751,414 |
| August 11, 2025 | 1,355 | 1,339 | 1,328.24 | 1,367 | 1,339 | 7.09M |
| August 08, 2025 | 1,344 | 1,353 | 1,342.13 | 1,374 | 1,338 | 8.11M |
| August 07, 2025 | 1,382 | 1,344 | 1,344 | 1,382 | 1,326 | 1.02M |
| August 06, 2025 | 1,454 | 1,379 | 1,379 | 1,454 | 1,343 | 3.35M |
| August 05, 2025 | 1,274 | 1,260 | 1,260 | 1,284 | 1,260 | 790,375 |
| August 04, 2025 | 1,246 | 1,269 | 1,269 | 1,277.2 | 1,246 | 632,390 |
| August 01, 2025 | 1,268 | 1,268 | 1,268 | 1,287 | 1,258 | 516,186 |
| July 31, 2025 | 1,287 | 1,292 | 1,292 | 1,300 | 1,272 | 779,567 |
| July 30, 2025 | 1,305 | 1,281 | 1,281 | 1,305 | 1,270.65 | 563,219 |
| July 29, 2025 | 1,292 | 1,302 | 1,302 | 1,306 | 1,290 | 665,254 |
| July 28, 2025 | 1,317 | 1,291 | 1,291 | 1,320 | 1,291 | 444,400 |
| July 25, 2025 | 1,305 | 1,308 | 1,308 | 1,312 | 1,286 | 555,631 |
| July 24, 2025 | 1,303 | 1,296 | 1,296 | 1,314 | 1,290 | 847,816 |
| July 23, 2025 | 1,309 | 1,296 | 1,296 | 1,319.09 | 1,296 | 896,613 |
| July 22, 2025 | 1,292 | 1,305 | 1,305 | 1,309 | 1,284 | 834,856 |
| July 21, 2025 | 1,281 | 1,300 | 1,300 | 1,306 | 1,281 | 924,041 |
| July 18, 2025 | 1,286 | 1,286 | 1,286 | 1,290 | 1,273 | 828,168 |
| July 17, 2025 | 1,284 | 1,280 | 1,280 | 1,284 | 1,265.42 | 874,794 |
| July 16, 2025 | 1,254 | 1,274 | 1,274 | 1,279 | 1,249 | 776,490 |
| July 15, 2025 | 1,267 | 1,242 | 1,242 | 1,267 | 1,241 | 535,943 |
| July 14, 2025 | 1,227 | 1,250 | 1,250 | 1,250 | 1,224.83 | 476,545 |
| July 11, 2025 | 1,230 | 1,234 | 1,234 | 1,241 | 1,227 | 912,310 |
| July 10, 2025 | 1,256 | 1,227 | 1,227 | 1,256 | 1,224 | 872,091 |
| July 09, 2025 | 1,243 | 1,249 | 1,249 | 1,249 | 1,237 | 690,936 |
| July 08, 2025 | 1,241 | 1,241 | 1,241 | 1,249 | 1,237 | 2.14M |
| July 07, 2025 | 1,249 | 1,246 | 1,246 | 1,278 | 1,246 | 510,568 |
| July 04, 2025 | 1,248 | 1,251 | 1,251 | 1,253 | 1,240 | 757,051 |
| July 03, 2025 | 1,232 | 1,256 | 1,256 | 1,261 | 1,232 | 739,726 |
| July 02, 2025 | 1,265 | 1,233 | 1,233 | 1,267 | 1,217 | 1.27M |
| July 01, 2025 | 1,283 | 1,247 | 1,247 | 1,283 | 1,239 | 716,702 |
| June 30, 2025 | 1,274 | 1,255 | 1,255 | 1,279 | 1,254.62 | 814,480 |
| June 27, 2025 | 1,255 | 1,276 | 1,276 | 1,276 | 1,255 | 353,830 |
| June 26, 2025 | 1,270 | 1,275 | 1,275 | 1,276 | 1,259 | 732,138 |
| June 25, 2025 | 1,272 | 1,268 | 1,268 | 1,273 | 1,261 | 891,919 |
| June 24, 2025 | 1,279 | 1,272 | 1,272 | 1,282 | 1,266 | 1.3M |
| June 23, 2025 | 1,251 | 1,264 | 1,264 | 1,272 | 1,251 | 6.96M |
| June 20, 2025 | 1,306 | 1,269 | 1,269 | 1,313 | 1,269 | 2.69M |
| June 19, 2025 | 1,274 | 1,262 | 1,262 | 1,275 | 1,257 | 614,854 |
| June 18, 2025 | 1,281 | 1,274 | 1,274 | 1,287 | 1,269 | 470,566 |
| June 17, 2025 | 1,281 | 1,274 | 1,274 | 1,284 | 1,271 | 1.78M |
| June 16, 2025 | 1,282 | 1,287 | 1,287 | 1,291 | 1,273.44 | 460,591 |
| June 13, 2025 | 1,280 | 1,279 | 1,279 | 1,290 | 1,275.85 | 776,529 |